Get the Stockscreener App
31.10
0.34%
0.1058
After Hours:
31.10
0.0033
+0.01%
Global X S P 500 Tail Risk Etf Stock (XTR) Price History
The historical daily chart and data for Global X S P 500 Tail Risk Etf stock (XTR), show that the latest closing stock price as of October 31, 2025, is $31.10.
- Global X S P 500 Tail Risk Etf all-time high stock price is $34.11, occurred on December 06, 2024.
- The lowest Global X S P 500 Tail Risk Etf stock price recorded was $0.00 on July 09, 2024. Since then, Global X S P 500 Tail Risk Etf's stock price has risen over to $31.10 now.
- The 52-week high stock price for XTR is $34.11, representing a 9.68% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for XTR is $24.22, indicating a -22.11% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 31, 2025 | $31.10 | $31.10 | $0.00 | 106.0 | +0.34% |
| Oct 30, 2025 | $31.14 | $30.99 | $0.1491 | 1,470.0 | -0.86% |
| Oct 29, 2025 | $31.39 | $31.19 | $0.20 | 3,657.0 | +0.03% |
| Oct 28, 2025 | $31.28 | $31.21 | $0.07 | 3,788.0 | +0.29% |
| Oct 27, 2025 | $31.22 | $31.06 | $0.16 | 19,127.0 | +0.96% |
| Oct 24, 2025 | $30.86 | $30.86 | $0.00 | 337.0 | +0.76% |
| Oct 23, 2025 | $30.63 | $30.54 | $0.091 | 198.0 | +0.51% |
| Oct 22, 2025 | $30.67 | $30.48 | $0.1933 | 535.0 | -0.62% |
| Oct 21, 2025 | $30.67 | $30.64 | $0.03 | 267.0 | +0.07% |
| Oct 20, 2025 | $30.70 | $30.54 | $0.1599 | 668.0 | +0.80% |
| Oct 17, 2025 | $30.40 | $30.40 | $0.00 | 118.0 | +0.31% |
| Oct 16, 2025 | $30.61 | $30.29 | $0.32 | 1,566.0 | -0.34% |
| Oct 15, 2025 | $30.47 | $30.41 | $0.0594 | 578.0 | +0.39% |
| Oct 14, 2025 | $30.38 | $30.29 | $0.0872 | 367.0 | -0.19% |
| Oct 13, 2025 | $30.35 | $30.35 | $0.00 | 248.0 | +1.24% |
| Oct 10, 2025 | $30.41 | $29.98 | $0.4313 | 1,404.0 | -2.09% |
| Oct 09, 2025 | $30.71 | $30.62 | $0.091 | 753.0 | -0.38% |
| Oct 08, 2025 | $30.76 | $30.74 | $0.0227 | 2,750.0 | +0.52% |
| Oct 07, 2025 | $30.64 | $30.58 | $0.0625 | 1,045.0 | -0.50% |
| Oct 06, 2025 | $30.73 | $30.71 | $0.0201 | 1,023.0 | +0.46% |
| Oct 03, 2025 | $30.77 | $30.59 | $0.182 | 10,685.0 | -0.03% |
Global X S P 500 Tail Risk Etf Stock (XTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X S P 500 Tail Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X S P 500 Tail Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $31.39 | $29.98 | $1.41 | 59,125.0 | +2.10% |
| Sep, 2025 | $30.55 | $29.22 | $1.33 | 9,324.0 | +3.51% |
| Aug, 2025 | $29.64 | $28.45 | $1.19 | 18,856.0 | +1.87% |
| Jul, 2025 | $29.18 | $28.34 | $0.8436 | 8,804.0 | +1.79% |
| Jun, 2025 | $28.38 | $27.36 | $1.02 | 4,405.0 | +4.00% |
| May, 2025 | $27.49 | $25.89 | $1.60 | 25,414.0 | +5.40% |
| Apr, 2025 | $26.32 | $24.22 | $2.10 | 27,252.0 | -0.73% |
| Mar, 2025 | $27.22 | $25.72 | $1.50 | 17,551.0 | -5.64% |
| Feb, 2025 | $28.51 | $27.25 | $1.26 | 8,736.0 | -1.47% |
| Jan, 2025 | $28.37 | $27.15 | $1.22 | 22,825.0 | +2.38% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.11 | $27.29 | $6.82 | 40,185.0 | -18.60% |
| Nov, 2024 | $33.83 | $32.07 | $1.76 | 7,269.0 | +5.22% |
| Oct, 2024 | $32.92 | $32.09 | $0.8258 | 10,081.0 | -0.79% |
| Sep, 2024 | $32.38 | $30.46 | $1.92 | 3,212.0 | +1.92% |
| Aug, 2024 | $31.77 | $29.60 | $2.17 | 8,832.0 | +2.17% |
| Jul, 2024 | $31.87 | $30.50 | $1.37 | 2,706.0 | +1.04% |
| Jun, 2024 | $31.17 | $29.89 | $1.28 | 10,096.0 | +3.07% |
| May, 2024 | $30.13 | $28.49 | $1.64 | 1,563.0 | +4.39% |
| Apr, 2024 | $29.88 | $28.29 | $1.59 | 85,009.0 | -4.08% |
| Mar, 2024 | $29.95 | $28.74 | $1.21 | 40,067.0 | +2.88% |
| Feb, 2024 | $28.99 | $27.85 | $1.14 | 11,709.0 | +5.17% |
| Jan, 2024 | $28.18 | $26.70 | $1.48 | 24,230.0 | +1.64% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.37 | $26.06 | $1.31 | 18,670.0 | +3.60% |
| Nov, 2023 | $26.18 | $24.40 | $1.77 | 1,047.0 | +8.08% |
| Oct, 2023 | $25.18 | $23.95 | $1.24 | 1,105.0 | +0.00% |
0.09%
0.22%
Cap:
|
Volume (24h):